{"timestamp": "2026-11-10 02:06:56", "data": {"options": [{"option": "XPRO261120C00002500", "bid": 9.9, "bid_size": 85.0, "ask": 12.0, "ask_size": 36.0, "iv": 6.6857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0103, "rho": 0.0008, "theo": 10.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "XPRO261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 345.0, "iv": 7.9657, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0116, "rho": 0.0, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261120C00005000", "bid": 7.4, "bid_size": 85.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0075, "vega": 0.0013, "theta": -0.0179, "rho": 0.0016, "theo": 8.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "XPRO261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 345.0, "iv": 4.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0075, "vega": 0.0013, "theta": -0.0189, "rho": -0.0001, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261120C00007500", "bid": 5.0, "bid_size": 85.0, "ask": 6.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0204, "vega": 0.0025, "theta": -0.0247, "rho": 0.0024, "theo": 5.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "XPRO261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 148.0, "iv": 3.0609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0204, "vega": 0.0025, "theta": -0.0254, "rho": -0.0003, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261120C00010000", "bid": 2.6, "bid_size": 85.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0557, "vega": 0.0045, "theta": -0.0308, "rho": 0.0029, "theo": 3.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "XPRO261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 150.0, "iv": 1.8349, "open_interest": 0.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0559, "vega": 0.0045, "theta": -0.0313, "rho": -0.0006, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261120C00012500", "bid": 0.5, "bid_size": 95.0, "ask": 1.45, "ask_size": 55.0, "iv": 0.5624, "open_interest": 1.0, "volume": 0.0, "delta": 0.6775, "gamma": 0.1727, "vega": 0.0083, "theta": -0.0345, "rho": 0.0027, "theo": 1.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T09:51:28", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "XPRO261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 71.0, "iv": 0.8041, "open_interest": 0.0, "volume": 0.0, "delta": -0.3269, "gamma": 0.1739, "vega": 0.0083, "theta": -0.0349, "rho": -0.0014, "theo": 0.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "XPRO261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 1.0387, "open_interest": 0.0, "volume": 0.0, "delta": 0.2745, "gamma": 0.1424, "vega": 0.0077, "theta": -0.0356, "rho": 0.0012, "theo": 0.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261120P00015000", "bid": 1.35, "bid_size": 80.0, "ask": 2.6, "ask_size": 63.0, "iv": 0.8426, "open_interest": 13.0, "volume": 0.0, "delta": -0.7328, "gamma": 0.1439, "vega": 0.0075, "theta": -0.0357, "rho": -0.0027, "theo": 2.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T10:08:55", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "XPRO261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 152.0, "iv": 1.6345, "open_interest": 11.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.0747, "vega": 0.0056, "theta": -0.0359, "rho": 0.0007, "theo": 0.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:42:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261120P00017500", "bid": 3.9, "bid_size": 47.0, "ask": 5.1, "ask_size": 65.0, "iv": 1.4404, "open_interest": 6.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0756, "vega": 0.0055, "theta": -0.0358, "rho": -0.0032, "theo": 4.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-09-29T14:02:56", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "XPRO261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 452.0, "iv": 2.0863, "open_interest": 0.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0491, "vega": 0.0046, "theta": -0.0357, "rho": 0.0005, "theo": 0.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261120P00020000", "bid": 6.3, "bid_size": 77.0, "ask": 7.7, "ask_size": 63.0, "iv": 1.8702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.0498, "vega": 0.0044, "theta": -0.0354, "rho": -0.0034, "theo": 6.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "XPRO261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 344.0, "iv": 2.4552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0365, "vega": 0.0039, "theta": -0.0354, "rho": 0.0004, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261120P00022500", "bid": 8.8, "bid_size": 77.0, "ask": 10.2, "ask_size": 63.0, "iv": 2.2233, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0371, "vega": 0.0037, "theta": -0.035, "rho": -0.0037, "theo": 9.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.91, "last_trade_time": "2026-11-02T14:01:03", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "XPRO261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 344.0, "iv": 2.7677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0291, "vega": 0.0035, "theta": -0.0351, "rho": 0.0003, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261120P00025000", "bid": 10.8, "bid_size": 77.0, "ask": 13.1, "ask_size": 63.0, "iv": 2.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0297, "vega": 0.0033, "theta": -0.0345, "rho": -0.0039, "theo": 11.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "XPRO261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 345.0, "iv": 3.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.021, "vega": 0.003, "theta": -0.0346, "rho": 0.0003, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261120P00030000", "bid": 15.8, "bid_size": 85.0, "ask": 18.1, "ask_size": 63.0, "iv": 2.8831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0215, "vega": 0.0028, "theta": -0.0337, "rho": -0.0042, "theo": 16.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "XPRO261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 350.0, "iv": 3.6869, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0167, "vega": 0.0026, "theta": -0.0343, "rho": 0.0002, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261120P00035000", "bid": 20.5, "bid_size": 77.0, "ask": 23.4, "ask_size": 65.0, "iv": 3.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0171, "vega": 0.0024, "theta": -0.0329, "rho": -0.0046, "theo": 21.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "XPRO261218C00002500", "bid": 8.8, "bid_size": 50.0, "ask": 12.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0029, "vega": 0.0017, "theta": -0.0054, "rho": 0.0024, "theo": 10.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "XPRO261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 337.0, "iv": 4.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0029, "vega": 0.0017, "theta": -0.0065, "rho": -0.0003, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261218C00005000", "bid": 6.8, "bid_size": 42.0, "ask": 10.3, "ask_size": 28.0, "iv": 2.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0093, "vega": 0.0037, "theta": -0.009, "rho": 0.0048, "theo": 8.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "XPRO261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 344.0, "iv": 2.5473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0093, "vega": 0.0037, "theta": -0.0098, "rho": -0.0007, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261218C00007500", "bid": 5.1, "bid_size": 85.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0227, "vega": 0.0064, "theta": -0.0117, "rho": 0.0069, "theo": 6.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XPRO261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 151.0, "iv": 1.6357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0228, "vega": 0.0064, "theta": -0.0124, "rho": -0.0014, "theo": 0.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261218C00010000", "bid": 2.8, "bid_size": 85.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.7112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0531, "vega": 0.0104, "theta": -0.0137, "rho": 0.0083, "theo": 3.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "XPRO261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.9846, "open_interest": 0.0, "volume": 0.0, "delta": -0.1586, "gamma": 0.0534, "vega": 0.0105, "theta": -0.0141, "rho": -0.0025, "theo": 0.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261218C00012500", "bid": 0.9, "bid_size": 64.0, "ask": 1.9, "ask_size": 22.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": 0.6564, "gamma": 0.1223, "vega": 0.016, "theta": -0.0143, "rho": 0.0079, "theo": 1.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "XPRO261218P00012500", "bid": 0.25, "bid_size": 56.0, "ask": 1.2, "ask_size": 71.0, "iv": 0.6465, "open_interest": 9.0, "volume": 0.0, "delta": -0.3512, "gamma": 0.1238, "vega": 0.016, "theta": -0.0145, "rho": -0.0051, "theo": 0.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T14:32:47", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XPRO261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 71.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": 0.3483, "gamma": 0.1215, "vega": 0.016, "theta": -0.0144, "rho": 0.0044, "theo": 0.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XPRO261218P00015000", "bid": 1.45, "bid_size": 96.0, "ask": 2.8, "ask_size": 70.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.1248, "vega": 0.0157, "theta": -0.0146, "rho": -0.0086, "theo": 2.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "XPRO261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.8597, "open_interest": 0.0, "volume": 0.0, "delta": 0.225, "gamma": 0.076, "vega": 0.013, "theta": -0.015, "rho": 0.0028, "theo": 0.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261218P00017500", "bid": 3.9, "bid_size": 47.0, "ask": 5.1, "ask_size": 65.0, "iv": 0.8009, "open_interest": 0.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0785, "vega": 0.0124, "theta": -0.0151, "rho": -0.01, "theo": 4.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "XPRO261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 152.0, "iv": 1.1006, "open_interest": 0.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0539, "vega": 0.0111, "theta": -0.0154, "rho": 0.0021, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261218P00020000", "bid": 6.3, "bid_size": 76.0, "ask": 7.7, "ask_size": 65.0, "iv": 1.0376, "open_interest": 0.0, "volume": 0.0, "delta": -0.84, "gamma": 0.0558, "vega": 0.0104, "theta": -0.0153, "rho": -0.011, "theo": 7.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "XPRO261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 338.0, "iv": 1.2971, "open_interest": 0.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0419, "vega": 0.0099, "theta": -0.0157, "rho": 0.0018, "theo": 0.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261218P00022500", "bid": 8.8, "bid_size": 76.0, "ask": 10.2, "ask_size": 65.0, "iv": 1.2331, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0436, "vega": 0.0092, "theta": -0.0155, "rho": -0.0117, "theo": 9.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "XPRO261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 344.0, "iv": 1.4635, "open_interest": 0.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.0345, "vega": 0.009, "theta": -0.016, "rho": 0.0015, "theo": 0.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261218P00025000", "bid": 10.8, "bid_size": 77.0, "ask": 13.1, "ask_size": 63.0, "iv": 1.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0361, "vega": 0.0082, "theta": -0.0155, "rho": -0.0123, "theo": 11.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "XPRO261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 338.0, "iv": 1.7355, "open_interest": 0.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.026, "vega": 0.0079, "theta": -0.0163, "rho": 0.0012, "theo": 0.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO261218P00030000", "bid": 15.8, "bid_size": 85.0, "ask": 18.1, "ask_size": 63.0, "iv": 1.6069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0275, "vega": 0.0071, "theta": -0.0156, "rho": -0.0134, "theo": 16.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "XPRO270115C00002500", "bid": 8.8, "bid_size": 50.0, "ask": 12.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0028, "vega": 0.002, "theta": -0.0022, "rho": 0.0041, "theo": 10.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "XPRO270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 420.0, "iv": 3.2405, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0028, "vega": 0.002, "theta": -0.0034, "rho": -0.0005, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO270115C00005000", "bid": 7.5, "bid_size": 85.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.9194, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0091, "vega": 0.0046, "theta": -0.0045, "rho": 0.0082, "theo": 8.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "XPRO270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 1.9446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0091, "vega": 0.0046, "theta": -0.0054, "rho": -0.0012, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO270115C00007500", "bid": 5.1, "bid_size": 85.0, "ask": 6.9, "ask_size": 11.0, "iv": 1.0836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0227, "vega": 0.0084, "theta": -0.0064, "rho": 0.0117, "theo": 6.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XPRO270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0228, "vega": 0.0084, "theta": -0.0071, "rho": -0.0023, "theo": 0.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XPRO270115C00010000", "bid": 3.0, "bid_size": 85.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0526, "vega": 0.0139, "theta": -0.008, "rho": 0.014, "theo": 3.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "XPRO270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 117.0, "iv": 0.825, "open_interest": 71.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0529, "vega": 0.0139, "theta": -0.0085, "rho": -0.0044, "theo": 0.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T13:46:19", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "XPRO270115C00012500", "bid": 0.95, "bid_size": 81.0, "ask": 2.35, "ask_size": 15.0, "iv": 0.5509, "open_interest": 11.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.1129, "vega": 0.021, "theta": -0.0089, "rho": 0.0131, "theo": 1.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-06-17T10:03:59", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XPRO270115P00012500", "bid": 0.35, "bid_size": 64.0, "ask": 1.65, "ask_size": 76.0, "iv": 0.6236, "open_interest": 2.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.1144, "vega": 0.0211, "theta": -0.0091, "rho": -0.009, "theo": 0.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-06-18T11:45:51", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "XPRO270115C00015000", "bid": 0.05, "bid_size": 966.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.5159, "open_interest": 18.0, "volume": 0.0, "delta": 0.3572, "gamma": 0.1161, "vega": 0.0211, "theta": -0.0088, "rho": 0.0077, "theo": 0.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-06T09:48:05", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XPRO270115P00015000", "bid": 1.7, "bid_size": 86.0, "ask": 3.2, "ask_size": 72.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": -0.6513, "gamma": 0.1194, "vega": 0.0208, "theta": -0.0089, "rho": -0.0148, "theo": 2.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "XPRO270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.6584, "open_interest": 42.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0755, "vega": 0.0169, "theta": -0.0087, "rho": 0.0048, "theo": 0.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-15T11:45:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO270115P00017500", "bid": 3.8, "bid_size": 77.0, "ask": 5.2, "ask_size": 63.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0787, "vega": 0.0163, "theta": -0.0086, "rho": -0.0171, "theo": 4.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "XPRO270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 83.0, "iv": 0.8422, "open_interest": 1.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0533, "vega": 0.0141, "theta": -0.0086, "rho": 0.0035, "theo": 0.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO270115P00020000", "bid": 6.3, "bid_size": 85.0, "ask": 7.7, "ask_size": 63.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0563, "vega": 0.0133, "theta": -0.0083, "rho": -0.0182, "theo": 7.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "XPRO270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 209.0, "iv": 0.9922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0409, "vega": 0.0123, "theta": -0.0085, "rho": 0.0028, "theo": 0.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO270115P00022500", "bid": 8.8, "bid_size": 83.0, "ask": 10.2, "ask_size": 65.0, "iv": 0.9486, "open_interest": 0.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0437, "vega": 0.0112, "theta": -0.008, "rho": -0.0183, "theo": 9.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "XPRO270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 436.0, "iv": 1.1191, "open_interest": 51.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0333, "vega": 0.0111, "theta": -0.0084, "rho": 0.0024, "theo": 0.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-27T15:04:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO270115P00025000", "bid": 10.8, "bid_size": 77.0, "ask": 13.1, "ask_size": 63.0, "iv": 1.0307, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.036, "vega": 0.0098, "theta": -0.0077, "rho": -0.0187, "theo": 11.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "XPRO270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 432.0, "iv": 1.3267, "open_interest": 2.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.0245, "vega": 0.0094, "theta": -0.0083, "rho": 0.0019, "theo": 0.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-06-09T10:12:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XPRO270115P00030000", "bid": 15.8, "bid_size": 85.0, "ask": 18.1, "ask_size": 63.0, "iv": 1.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0273, "vega": 0.0079, "theta": -0.0073, "rho": -0.0194, "theo": 16.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "XPRO270416C00002500", "bid": 8.9, "bid_size": 42.0, "ask": 12.9, "ask_size": 28.0, "iv": 1.9109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.004, "vega": 0.0044, "theta": -0.0016, "rho": 0.0048, "theo": 10.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "XPRO270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 423.0, "iv": 2.1151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0034, "vega": 0.0047, "theta": -0.0027, "rho": -0.0021, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO270416C00005000", "bid": 7.6, "bid_size": 85.0, "ask": 9.3, "ask_size": 12.0, "iv": 1.1836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0109, "vega": 0.0099, "theta": -0.0032, "rho": 0.011, "theo": 8.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "XPRO270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 422.0, "iv": 1.2679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0102, "vega": 0.01, "theta": -0.0041, "rho": -0.0047, "theo": 0.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO270416C00007500", "bid": 5.2, "bid_size": 85.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.8112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0232, "vega": 0.0165, "theta": -0.0044, "rho": 0.0172, "theo": 6.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "XPRO270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.8128, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0224, "vega": 0.0166, "theta": -0.005, "rho": -0.0084, "theo": 0.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XPRO270416C00010000", "bid": 3.3, "bid_size": 65.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.7875, "gamma": 0.0445, "vega": 0.0244, "theta": -0.0052, "rho": 0.0222, "theo": 4.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "XPRO270416P00010000", "bid": 0.05, "bid_size": 957.0, "ask": 1.4, "ask_size": 86.0, "iv": 0.6477, "open_interest": 2.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.044, "vega": 0.0244, "theta": -0.0056, "rho": -0.014, "theo": 0.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "XPRO270416C00012500", "bid": 1.15, "bid_size": 76.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.5377, "open_interest": 1.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.0775, "vega": 0.0323, "theta": -0.0054, "rho": 0.0234, "theo": 2.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-03T15:47:24", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "XPRO270416P00012500", "bid": 0.9, "bid_size": 81.0, "ask": 2.0, "ask_size": 28.0, "iv": 0.5436, "open_interest": 102.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.078, "vega": 0.0323, "theta": -0.0055, "rho": -0.0231, "theo": 1.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T11:30:50", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "XPRO270416C00015000", "bid": 0.65, "bid_size": 83.0, "ask": 2.0, "ask_size": 22.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": 0.4036, "gamma": 0.0919, "vega": 0.0333, "theta": -0.0049, "rho": 0.0176, "theo": 1.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "XPRO270416P00015000", "bid": 1.3, "bid_size": 124.0, "ask": 3.7, "ask_size": 76.0, "iv": 0.4071, "open_interest": 7.0, "volume": 0.0, "delta": -0.589, "gamma": 0.0945, "vega": 0.0332, "theta": -0.0048, "rho": -0.0344, "theo": 2.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T09:40:29", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "XPRO270416C00017500", "bid": 0.15, "bid_size": 386.0, "ask": 1.3, "ask_size": 21.0, "iv": 0.5645, "open_interest": 1.0, "volume": 0.0, "delta": 0.2609, "gamma": 0.0708, "vega": 0.0281, "theta": -0.0045, "rho": 0.0118, "theo": 0.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-26T09:34:50", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "XPRO270416P00017500", "bid": 4.1, "bid_size": 65.0, "ask": 5.5, "ask_size": 63.0, "iv": 0.5214, "open_interest": 1.0, "volume": 0.0, "delta": -0.7374, "gamma": 0.0749, "vega": 0.0276, "theta": -0.0042, "rho": -0.0403, "theo": 4.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "XPRO270416C00020000", "bid": 0.2, "bid_size": 22.0, "ask": 0.6, "ask_size": 37.0, "iv": 0.5658, "open_interest": 10.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0529, "vega": 0.0238, "theta": -0.0043, "rho": 0.0087, "theo": 0.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-09-14T10:12:55", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "XPRO270416P00020000", "bid": 6.4, "bid_size": 56.0, "ask": 7.8, "ask_size": 65.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0576, "vega": 0.0227, "theta": -0.0038, "rho": -0.042, "theo": 7.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "XPRO270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.6522, "open_interest": 1.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0416, "vega": 0.0209, "theta": -0.0042, "rho": 0.007, "theo": 0.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XPRO270416P00022500", "bid": 8.8, "bid_size": 53.0, "ask": 10.3, "ask_size": 63.0, "iv": 0.6575, "open_interest": 0.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0467, "vega": 0.0192, "theta": -0.0034, "rho": -0.0421, "theo": 9.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "XPRO270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 93.0, "iv": 0.7349, "open_interest": 0.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.0344, "vega": 0.0188, "theta": -0.0042, "rho": 0.006, "theo": 0.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO270416P00025000", "bid": 10.8, "bid_size": 77.0, "ask": 13.2, "ask_size": 63.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0398, "vega": 0.0167, "theta": -0.0031, "rho": -0.0422, "theo": 11.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "XPRO270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 0.8701, "open_interest": 0.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0257, "vega": 0.0161, "theta": -0.0041, "rho": 0.0047, "theo": 0.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO270416P00030000", "bid": 14.8, "bid_size": 50.0, "ask": 18.8, "ask_size": 30.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0314, "vega": 0.0131, "theta": -0.0026, "rho": -0.04, "theo": 16.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "XPRO270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 406.0, "iv": 0.9782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0209, "vega": 0.0144, "theta": -0.004, "rho": 0.004, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPRO270416P00035000", "bid": 19.8, "bid_size": 50.0, "ask": 23.8, "ask_size": 30.0, "iv": 0.7842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.027, "vega": 0.0106, "theta": -0.0021, "rho": -0.0375, "theo": 21.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}], "symbol": "XPRO", "security_type": "stock", "exchange_id": 3, "current_price": 13.13, "price_change": -0.06, "price_change_percent": -0.4549, "bid": 12.9, "ask": 13.51, "bid_size": 500, "ask_size": 1300, "open": 13.19, "high": 13.44, "low": 12.93, "close": 13.13, "prev_day_close": 13.19, "volume": 1375599, "iv30": 68.924, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199578, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "XPRO"}